OFCO Industrial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.300	23.400	21.200	22.150	22.150	909,081
2026-10-15	21.500	21.500	21.050	21.300	21.300	369,100
2026-10-14	21.600	21.750	21.450	21.600	21.600	287,001
2026-10-13	21.300	21.800	21.000	21.600	21.600	425,001
2026-10-12	22.100	22.100	21.000	21.450	21.450	956,218
2026-10-08	22.500	23.000	21.700	22.450	22.450	1,498,731
2026-10-07	21.400	23.800	21.400	22.650	22.650	4,197,000
2026-10-06	23.850	23.850	20.250	21.650	21.650	3,112,013
2026-10-05	21.600	22.450	21.600	22.450	22.450	1,024,661
2026-10-02	18.550	20.450	18.500	20.450	20.450	1,102,001
2026-10-01	18.900	18.900	18.450	18.600	18.600	115,000
2026-09-30	18.900	19.250	18.800	18.800	18.800	281,010
2026-09-29	18.400	18.900	18.350	18.750	18.750	183,000
2026-09-24	18.250	18.300	18.150	18.300	18.300	142,002
2026-09-23	18.000	18.900	18.000	18.200	18.200	389,000
2026-09-22	18.250	18.800	17.900	17.900	17.900	319,000
2026-09-21	18.100	18.200	18.000	18.100	18.100	126,584
2026-09-18	18.450	18.450	17.850	18.050	18.050	212,000
2026-09-17	18.300	18.300	18.050	18.050	18.050	80,000
2026-09-16	18.150	18.150	17.850	18.050	18.050	90,000
2026-09-15	18.300	18.300	17.850	17.850	17.850	153,010
2026-09-14	18.300	18.300	18.100	18.100	18.100	83,027
2026-09-11	18.600	18.600	18.300	18.300	18.300	101,300
2026-09-10	18.400	18.600	18.300	18.500	18.500	139,002
2026-09-09	18.550	18.650	18.350	18.350	18.350	149,000
2026-09-08	18.250	18.500	18.050	18.350	18.350	339,001
2026-09-07	18.250	18.250	18.000	18.250	18.250	111,002
2026-09-04	18.450	18.450	18.100	18.250	18.250	73,007
2026-09-03	18.550	18.600	18.250	18.450	18.450	137,001
2026-09-02	18.200	18.450	18.100	18.450	18.450	168,001
2026-09-01	18.250	18.700	18.250	18.300	18.300	201,000
2026-08-31	18.650	18.650	18.000	18.000	18.000	430,373
2026-08-28	19.800	19.800	18.600	18.650	18.650	299,000
2026-08-27	18.650	19.300	18.300	19.150	19.150	501,015
2026-08-26	17.750	19.150	17.650	19.150	19.150	543,001
2026-08-25	17.550	17.650	17.250	17.450	17.450	77,000
2026-08-24	17.700	17.750	17.550	17.700	17.700	63,001
2026-08-21	17.600	18.000	17.400	17.700	17.700	106,113
2026-08-20	17.450	17.550	17.350	17.550	17.550	44,123
2026-08-19	17.700	17.700	17.300	17.300	17.300	131,142
2026-08-18	17.900	17.900	17.550	17.700	17.700	192,234
2026-08-17	18.000	18.100	17.900	17.900	17.900	94,015
2026-08-14	18.250	18.300	17.650	17.950	17.950	246,000
2026-08-13	18.600	19.150	18.350	18.500	18.500	365,036
2026-08-12	18.400	18.600	18.250	18.400	18.400	66,001
2026-08-11	18.500	18.500	18.150	18.400	18.400	142,001
2026-08-10	17.750	18.850	17.700	18.500	18.500	286,000
2026-08-07	18.750	18.750	17.650	17.750	17.750	304,000
2026-08-06	18.150	18.650	17.650	18.400	18.400	255,001
2026-08-05	17.900	18.600	17.600	17.750	17.750	292,001
2026-08-04	17.100	17.800	17.100	17.600	17.600	159,000
2026-08-03	17.050	17.250	16.800	17.150	17.150	273,883
2026-07-31	17.250	17.850	16.850	16.850	16.850	626,000
2026-07-30	17.800	17.850	16.650	16.900	16.900	733,001
2026-07-29	19.250	19.250	17.600	18.000	18.000	994,100
2026-07-28	20.200	20.250	19.200	19.250	19.250	587,060
2026-07-27	19.800	20.250	19.600	20.250	20.250	314,025
2026-07-24	19.950	20.100	19.800	19.800	19.800	174,000
2026-07-23	20.050	20.100	19.750	19.950	19.950	144,050
2026-07-22	20.300	21.000	19.950	19.950	19.950	388,642

Page 1 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-10	0.2000 TWD
2024-07-18	1.0000 TWD
2023-07-13	1.9930 TWD
2022-07-27	0.3500 TWD
2022-04-21	0.9451 TWD
2019-07-17	0.9540 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.